PEAPACK-GLADSTONE FINL Historical Stock Price

Below is the stock price history for Peapack-gladstone Finl PGC. Data is recorded each day for the historical open, high, low, close and volume. The Peapack-gladstone Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Peapack-gladstone Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 36.39 36.98 36.39 36.81 728
2018-01-18 36.81 36.81 35.86 36.23 2,265
2018-01-17 37.68 37.68 36.23 36.75 971
2018-01-16 37.81 37.81 36.67 36.67 566
2018-01-12 36.72 37.27 36.62 36.98 3,383
2018-01-11 35.86 36.50 35.86 36.50 445
2018-01-10 36.20 36.24 35.70 35.70 1,202
2018-01-09 35.48 36.01 35.44 35.45 1,683
2018-01-08 35.56 35.65 35.53 35.53 206
2018-01-05 35.77 35.90 35.50 35.58 2,607
2018-01-04 35.89 36.15 35.77 35.87 2,291
2018-01-03 34.95 35.44 34.95 35.44 1,716
2018-01-02 35.29 35.29 34.85 35.11 2,068
2017-12-29 35.53 35.53 35.14 35.19 1,238
2017-12-28 35.67 35.67 35.22 35.30 1,328
2017-12-27 35.89 35.89 35.11 35.18 1,465
2017-12-26 35.97 35.97 35.14 35.14 1,580
2017-12-22 36.05 37.02 36.03 36.52 3,412
2017-12-21 35.36 35.59 35.36 35.54 1,132
2017-12-20 35.75 35.75 35.18 35.25 1,294
2017-12-19 35.11 35.15 35.02 35.09 603
2017-12-18 36.03 36.24 35.21 35.38 4,041
2017-12-15 34.61 35.87 34.61 35.15 6,695
2017-12-14 35.48 35.48 34.41 34.50 5,128
2017-12-13 34.76 35.49 34.70 34.75 5,017
2017-12-12 34.85 34.91 34.60 34.86 825
2017-12-11 34.56 34.67 34.16 34.63 5,062
2017-12-08 34.48 34.70 34.30 34.55 2,229
2017-12-07 35.14 35.30 34.72 34.89 1,340
2017-12-06 35.00 35.72 34.90 35.34 3,529

» More Peapack-gladstone Finl Stock Price History

To see other companies like Peapack-gladstone Finl (PGC), view our stock market today for news, and other data.